| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,715 |
1,727 |
1,682 |
1,692 |
+0.42% |
9,551,000 |
| 2024/10/4 |
1,605 |
1,698 |
1,603 |
1,685 |
+4.98% |
16,395,700 |
| 2024/10/3 |
1,506 |
1,611 |
1,499 |
1,605 |
+9.93% |
11,609,600 |
| 2024/10/2 |
1,479 |
1,487 |
1,442 |
1,460 |
-2.24% |
3,399,200 |
| 2024/10/1 |
1,457 |
1,495 |
1,442.5 |
1,493.5 |
+3.86% |
3,542,400 |
| 2024/9/30 |
1,457.5 |
1,470.5 |
1,427.5 |
1,438 |
-5.36% |
5,005,800 |
| 2024/9/27 |
1,500 |
1,519.5 |
1,484 |
1,519.5 |
+2.67% |
3,754,400 |
| 2024/9/26 |
1,475 |
1,480 |
1,425 |
1,480 |
-0.67% |
4,884,300 |
| 2024/9/25 |
1,444.5 |
1,518.5 |
1,444.5 |
1,490 |
+3.33% |
5,472,300 |
| 2024/9/24 |
1,464 |
1,479.5 |
1,438 |
1,442 |
-0.76% |
3,350,000 |
| 2024/9/20 |
1,461 |
1,468.5 |
1,430 |
1,453 |
+1.54% |
4,670,300 |
| 2024/9/19 |
1,449 |
1,465 |
1,405.5 |
1,431 |
+0.77% |
5,115,600 |
| 2024/9/18 |
1,382.5 |
1,447 |
1,366 |
1,420 |
+5.30% |
7,585,400 |
| 2024/9/17 |
1,380 |
1,383 |
1,323.5 |
1,348.5 |
+0.33% |
3,403,500 |
| 2024/9/13 |
1,365 |
1,365.5 |
1,329 |
1,344 |
-0.41% |
3,406,200 |
| 2024/9/12 |
1,320 |
1,373 |
1,318 |
1,349.5 |
+3.17% |
3,704,000 |
| 2024/9/11 |
1,326 |
1,347.5 |
1,289 |
1,308 |
-2.86% |
3,802,100 |
| 2024/9/10 |
1,372 |
1,379.5 |
1,342.5 |
1,346.5 |
-1.46% |
2,946,300 |
| 2024/9/9 |
1,370 |
1,375 |
1,328 |
1,366.5 |
-3.22% |
5,979,300 |
| 2024/9/6 |
1,381.5 |
1,454.5 |
1,373 |
1,412 |
+6.57% |
11,821,700 |
| 2024/9/5 |
1,325 |
1,339.5 |
1,300 |
1,325 |
-1.85% |
3,987,500 |
| 2024/9/4 |
1,351 |
1,370 |
1,335 |
1,350 |
-3.02% |
3,967,400 |
| 2024/9/3 |
1,377 |
1,401.5 |
1,368.5 |
1,392 |
+0.87% |
2,589,200 |
| 2024/9/2 |
1,408 |
1,416.5 |
1,374 |
1,380 |
-1.99% |
3,161,000 |
| 2024/8/30 |
1,400 |
1,422 |
1,391.5 |
1,408 |
-1.02% |
3,890,700 |
| 2024/8/29 |
1,437 |
1,440.5 |
1,410 |
1,422.5 |
-1.01% |
3,208,200 |
| 2024/8/28 |
1,466 |
1,469 |
1,421 |
1,437 |
-1.34% |
4,178,900 |
| 2024/8/27 |
1,444.5 |
1,462 |
1,435.5 |
1,456.5 |
+0.55% |
2,945,600 |
| 2024/8/26 |
1,474.5 |
1,496 |
1,448.5 |
1,448.5 |
+1.19% |
5,554,000 |
| 2024/8/23 |
1,476.5 |
1,479 |
1,413 |
1,431.5 |
-2.22% |
5,744,700 |
| 2024/8/22 |
1,415 |
1,465 |
1,411.5 |
1,464 |
+5.02% |
8,054,000 |
| 2024/8/21 |
1,375 |
1,408 |
1,364.5 |
1,394 |
+0.11% |
6,916,400 |
| 2024/8/20 |
1,325 |
1,403 |
1,319.5 |
1,392.5 |
+8.07% |
9,308,700 |
| 2024/8/19 |
1,266.5 |
1,317.5 |
1,260.5 |
1,288.5 |
+2.26% |
6,602,400 |
| 2024/8/16 |
1,246.5 |
1,263.5 |
1,213 |
1,260 |
+1.12% |
5,251,700 |
| 2024/8/15 |
1,155 |
1,263 |
1,146 |
1,246 |
+6.95% |
13,151,000 |
| 2024/8/14 |
1,172 |
1,179 |
1,154.5 |
1,165 |
+0.26% |
6,689,500 |
| 2024/8/13 |
1,154 |
1,175 |
1,148 |
1,162 |
+0.82% |
7,146,400 |
| 2024/8/9 |
1,182 |
1,193.5 |
1,142.5 |
1,152.5 |
-2.00% |
5,940,600 |
| 2024/8/8 |
1,173 |
1,202.5 |
1,160 |
1,176 |
-0.51% |
6,239,800 |
| 2024/8/7 |
1,156 |
1,216.5 |
1,136 |
1,182 |
-2.64% |
9,739,900 |
| 2024/8/6 |
1,251.5 |
1,282.5 |
1,165 |
1,214 |
+5.38% |
8,507,100 |
| 2024/8/5 |
1,238 |
1,247.5 |
1,126.5 |
1,152 |
-11.11% |
9,422,400 |
| 2024/8/2 |
1,320 |
1,324.5 |
1,289.5 |
1,296 |
-5.16% |
5,357,400 |
| 2024/8/1 |
1,390.5 |
1,402.5 |
1,347 |
1,366.5 |
-2.77% |
6,638,600 |
| 2024/7/31 |
1,434.5 |
1,457.5 |
1,402 |
1,405.5 |
-2.02% |
7,163,600 |
| 2024/7/30 |
1,450 |
1,464.5 |
1,407 |
1,434.5 |
+0.60% |
6,300,700 |
| 2024/7/29 |
1,545 |
1,577 |
1,400.5 |
1,426 |
-4.46% |
13,989,400 |
| 2024/7/26 |
1,526.5 |
1,541 |
1,490 |
1,492.5 |
-0.27% |
4,792,900 |
| 2024/7/25 |
1,461.5 |
1,510 |
1,460 |
1,496.5 |
+0.37% |
5,515,900 |
| 2024/7/24 |
1,502.5 |
1,521 |
1,485 |
1,491 |
-0.83% |
5,619,300 |
| 2024/7/23 |
1,525 |
1,544.5 |
1,496.5 |
1,503.5 |
-1.09% |
5,603,600 |
| 2024/7/22 |
1,565.5 |
1,573.5 |
1,514.5 |
1,520 |
-3.71% |
4,612,800 |
| 2024/7/19 |
1,590 |
1,596.5 |
1,555 |
1,578.5 |
-0.75% |
3,085,500 |
| 2024/7/18 |
1,600 |
1,659 |
1,585 |
1,590.5 |
-0.53% |
4,575,400 |
| 2024/7/17 |
1,583 |
1,623 |
1,573.5 |
1,599 |
+2.24% |
4,305,200 |
| 2024/7/16 |
1,621.5 |
1,639 |
1,560 |
1,564 |
-2.16% |
3,614,700 |
| 2024/7/12 |
1,530.5 |
1,648.5 |
1,530.5 |
1,598.5 |
+2.27% |
7,082,100 |
| 2024/7/11 |
1,541 |
1,566 |
1,521.5 |
1,563 |
+2.86% |
3,860,200 |
| 2024/7/10 |
1,519.5 |
1,524 |
1,498.5 |
1,519.5 |
-0.78% |
2,836,400 |
| 2024/7/9 |
1,512 |
1,549 |
1,501 |
1,531.5 |
+1.19% |
2,542,400 |
| 2024/7/8 |
1,510 |
1,517 |
1,497 |
1,513.5 |
+0.70% |
1,935,100 |
| 2024/7/5 |
1,515 |
1,515.5 |
1,489.5 |
1,503 |
-0.20% |
1,805,700 |
| 2024/7/4 |
1,500 |
1,515 |
1,489 |
1,506 |
+0.10% |
2,318,000 |
| 2024/7/3 |
1,510 |
1,529 |
1,501.5 |
1,504.5 |
+0.33% |
2,675,000 |
| 2024/7/2 |
1,485 |
1,510.5 |
1,456 |
1,499.5 |
+0.54% |
3,404,800 |
| 2024/7/1 |
1,536 |
1,538.5 |
1,488.5 |
1,491.5 |
-2.74% |
3,150,100 |
| 2024/6/28 |
1,560.5 |
1,566 |
1,528.5 |
1,533.5 |
-2.04% |
2,783,000 |
| 2024/6/27 |
1,548.5 |
1,575.5 |
1,548 |
1,565.5 |
+0.93% |
2,878,600 |
| 2024/6/26 |
1,533 |
1,567.5 |
1,524.5 |
1,551 |
+1.27% |
2,679,000 |
| 2024/6/25 |
1,506 |
1,537 |
1,502 |
1,531.5 |
+2.00% |
2,486,100 |
| 2024/6/24 |
1,500 |
1,514 |
1,492 |
1,501.5 |
+0.17% |
1,945,500 |
| 2024/6/21 |
1,486.5 |
1,520.5 |
1,485 |
1,499 |
+0.57% |
2,866,400 |
| 2024/6/20 |
1,487 |
1,528.5 |
1,480 |
1,490.5 |
+0.85% |
3,103,800 |
| 2024/6/19 |
1,481 |
1,492.5 |
1,466.5 |
1,478 |
-0.10% |
2,006,200 |
| 2024/6/18 |
1,490 |
1,494 |
1,459 |
1,479.5 |
+0.20% |
3,248,900 |
| 2024/6/17 |
1,491 |
1,504 |
1,472.5 |
1,476.5 |
-1.70% |
3,169,600 |
| 2024/6/14 |
1,497 |
1,502.5 |
1,479 |
1,502 |
-0.73% |
4,973,400 |
| 2024/6/13 |
1,538 |
1,546.5 |
1,512.5 |
1,513 |
-0.75% |
2,950,200 |
| 2024/6/12 |
1,536 |
1,544 |
1,520.5 |
1,524.5 |
-0.91% |
3,447,600 |
| 2024/6/11 |
1,550.5 |
1,556.5 |
1,531 |
1,538.5 |
-0.84% |
3,327,500 |
| 2024/6/10 |
1,570.5 |
1,581.5 |
1,544.5 |
1,551.5 |
-3.66% |
4,990,400 |
| 2024/6/7 |
1,614.5 |
1,630 |
1,600 |
1,610.5 |
+0.06% |
2,669,600 |
| 2024/6/6 |
1,669 |
1,683 |
1,607 |
1,609.5 |
-2.75% |
3,526,200 |
| 2024/6/5 |
1,657 |
1,680 |
1,634 |
1,655 |
+0.03% |
3,291,000 |
| 2024/6/4 |
1,632 |
1,686 |
1,627 |
1,654.5 |
+1.82% |
6,712,600 |
| 2024/6/3 |
1,535 |
1,628 |
1,533 |
1,625 |
+6.63% |
5,770,200 |
| 2024/5/31 |
1,505 |
1,525 |
1,497.5 |
1,524 |
+1.60% |
4,683,900 |
| 2024/5/30 |
1,466.5 |
1,507 |
1,462 |
1,500 |
+0.23% |
3,015,500 |
| 2024/5/29 |
1,530 |
1,535.5 |
1,488 |
1,496.5 |
-2.76% |
3,919,700 |
| 2024/5/28 |
1,538 |
1,556 |
1,532.5 |
1,539 |
-0.39% |
2,342,300 |
| 2024/5/27 |
1,548.5 |
1,548.5 |
1,513 |
1,545 |
-0.39% |
1,935,200 |
| 2024/5/24 |
1,513 |
1,563 |
1,501.5 |
1,551 |
-2.30% |
3,880,100 |
| 2024/5/23 |
1,584 |
1,591.5 |
1,564 |
1,587.5 |
+0.51% |
2,812,200 |
| 2024/5/22 |
1,580 |
1,593 |
1,569.5 |
1,579.5 |
-0.09% |
2,410,300 |
| 2024/5/21 |
1,627 |
1,636.5 |
1,581 |
1,581 |
-1.98% |
3,342,300 |
| 2024/5/20 |
1,635 |
1,651 |
1,611.5 |
1,613 |
-0.03% |
3,420,600 |
| 2024/5/17 |
1,659.5 |
1,670.5 |
1,611.5 |
1,613.5 |
-2.92% |
4,713,500 |
| 2024/5/16 |
1,665.5 |
1,685 |
1,636.5 |
1,662 |
-2.03% |
4,021,700 |
| 2024/5/15 |
1,707 |
1,768 |
1,693.5 |
1,696.5 |
+1.01% |
3,510,100 |
| 2024/5/14 |
1,645 |
1,694 |
1,636 |
1,679.5 |
+3.07% |
3,569,100 |
| 2024/5/13 |
1,610 |
1,634.5 |
1,598.5 |
1,629.5 |
+0.37% |
3,177,400 |
| 2024/5/10 |
1,687 |
1,694 |
1,616.5 |
1,623.5 |
-3.91% |
4,010,800 |
| 2024/5/9 |
1,678 |
1,708 |
1,676 |
1,689.5 |
+0.78% |
2,926,800 |
| 2024/5/8 |
1,678 |
1,722 |
1,674.5 |
1,676.5 |
-1.35% |
2,955,500 |
| 2024/5/7 |
1,651 |
1,702 |
1,639 |
1,699.5 |
+3.22% |
5,285,700 |
| 2024/5/2 |
1,659.5 |
1,665 |
1,618 |
1,646.5 |
-0.51% |
5,109,100 |
| 2024/5/1 |
1,665 |
1,681 |
1,610 |
1,655 |
-2.16% |
8,423,200 |
| 2024/4/30 |
1,710 |
1,729 |
1,657 |
1,691.5 |
-9.91% |
13,090,300 |
| 2024/4/26 |
1,836 |
1,884.5 |
1,809 |
1,877.5 |
-0.29% |
3,917,400 |
| 2024/4/25 |
1,898.5 |
1,901.5 |
1,870.5 |
1,883 |
-1.18% |
2,075,000 |
| 2024/4/24 |
1,898 |
1,926 |
1,868 |
1,905.5 |
+1.14% |
2,323,700 |
| 2024/4/23 |
1,860 |
1,898.5 |
1,855.5 |
1,884 |
+1.24% |
2,664,400 |
| 2024/4/22 |
1,829.5 |
1,866 |
1,812.5 |
1,861 |
+4.00% |
3,460,300 |
| 2024/4/19 |
1,850 |
1,856.5 |
1,776.5 |
1,789.5 |
-4.99% |
5,649,000 |
| 2024/4/18 |
1,881 |
1,898 |
1,860.5 |
1,883.5 |
-0.61% |
1,684,800 |
| 2024/4/17 |
1,932.5 |
1,935.5 |
1,885 |
1,895 |
-1.94% |
2,441,200 |
| 2024/4/16 |
1,879 |
1,945 |
1,855.5 |
1,932.5 |
+1.07% |
3,877,100 |
| 2024/4/15 |
1,946 |
1,958.5 |
1,898 |
1,912 |
-3.41% |
3,672,300 |
| 2024/4/12 |
1,980 |
2,030.5 |
1,962 |
1,979.5 |
+1.10% |
3,359,900 |
| 2024/4/11 |
1,975 |
1,990.5 |
1,928 |
1,958 |
-2.30% |
4,313,700 |
| 2024/4/10 |
2,055 |
2,059 |
1,996.5 |
2,004 |
-2.12% |
3,674,800 |
| 2024/4/9 |
2,055.5 |
2,063.5 |
2,011.5 |
2,047.5 |
-0.34% |
2,593,000 |
|
